Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.867,50+46,47 (+1,65%)
Ab 03:33PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
3. Dezember 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
789.900.00-122,110.000.05-0.06-54.55%222
820.300.00--12,140.00-----
-----2,150.000.050.00-712
701.590.00-102,180.000.470.00--1
-----2,200.000.150.00-1060
-----2,220.000.500.00-45
-----2,230.000.360.00-12
-----2,250.000.050.00-15
-----2,260.000.090.00-13
-----2,270.000.300.00-1010
-----2,280.000.050.00-28
-----2,300.000.050.00-57
-----2,310.000.050.00-16
-----2,320.000.050.00-111
-----2,330.000.050.00-33
-----2,340.000.050.00-111
-----2,350.000.050.00-1734
-----2,360.000.050.00-24
-----2,370.000.700.00-88
-----2,380.000.170.00-24
-----2,390.000.100.00-14
-----2,400.000.100.00-35299
-----2,410.000.050.00-1036
-----2,420.000.050.00-743
517.600.00--62,440.001.200.00-34
-----2,450.000.05-0.10-66.67%1267
-----2,470.001.370.00-7279
-----2,480.000.03-2.11-98.60%1013
409.300.00-332,490.001.420.00-7271
339.40-76.80-18.45%272,500.000.05-0.10-66.67%397
-----2,510.000.200.00-116
-----2,520.000.200.00-114
-----2,530.000.300.00-220
469.100.00-112,540.000.37-0.23-38.33%252
320.300.00-352,550.000.35-0.15-30.00%5370
-----2,560.000.70-0.10-12.50%18
-----2,570.000.750.00-275
393.300.00-112,580.000.10-0.20-66.67%487
276.500.00-112,590.000.40-0.06-13.04%8103
253.70-16.80-6.21%372,600.000.20-1.05-84.00%38473
239.480.00-122,610.001.10+0.45+69.23%426
344.500.00-122,620.000.50-0.68-57.63%151
-----2,630.000.35-0.65-65.00%560
361.840.00-112,640.000.42-1.27-75.15%1356
218.30-4.50-2.02%6112,650.000.91-1.24-57.67%22468
223.600.00-132,660.000.40-2.20-84.62%30261
-----2,670.000.10-2.40-96.00%595
217.270.00-11112,680.000.60-2.37-79.80%20278
213.520.00-122,690.000.75-1.45-65.91%12299
172.700.00-4182,700.000.60-4.70-88.68%4041,311
174.200.00-142,710.000.70-4.95-87.61%32240
138.00-39.70-22.34%142,720.000.90-6.00-86.96%43224
164.600.00-452,730.000.80-2.10-72.41%54246
94.00-70.02-42.69%242,740.000.90-7.35-89.09%174226
106.30+16.69+18.63%4122,750.001.37-9.49-87.38%775464
104.98-16.40-13.51%252,760.001.88-10.77-85.14%147279
94.00+17.90+23.52%1092,765.001.35-12.15-90.00%47281
79.50+7.60+10.57%172,770.001.70-12.85-88.32%273336
83.92-7.08-7.78%772,775.002.20-10.40-82.54%75321
66.20+6.70+11.26%272,780.002.60-14.45-84.75%202346
84.00+28.10+50.27%2292,785.003.10-13.70-81.55%180176
60.00+5.00+9.09%5242,790.003.30-17.63-84.23%97430
67.50+11.50+20.54%16102,795.003.40-17.10-83.41%84167
68.00+23.13+51.55%39562,800.004.00-19.90-83.26%1,427613
64.32+7.42+13.04%6122,805.004.40-17.90-80.27%103148
63.05+24.28+62.63%2392,810.005.09-20.01-79.72%671159
57.10+18.40+47.55%24142,815.005.00-21.27-80.97%98162
50.21+16.91+50.78%183302,820.006.35-23.05-78.40%699585
41.00+10.70+35.31%72262,825.005.50-26.10-82.59%285183
42.00+14.00+50.00%1681042,830.008.30-28.70-77.57%252339
39.50+12.23+44.85%100202,835.009.60-30.20-75.88%215639
33.50+8.75+35.35%463762,840.0011.25-31.35-73.59%394761
34.80+14.30+69.76%2981502,845.0012.75-25.69-66.83%235244
27.40+7.60+38.38%9192062,850.0013.18-31.82-70.71%753713
25.50+8.90+53.61%136932,855.0012.60-38.90-75.53%160324
21.90+2.20+11.17%5012912,860.0019.00-36.00-65.45%346257
18.20+3.35+22.56%1653952,865.0019.50-38.75-66.52%230410
13.40+1.60+13.56%3043702,870.0019.36-37.54-65.98%155590
15.49+3.60+30.28%2922862,875.0020.90-28.50-57.69%74337
10.20-0.10-0.97%5085362,880.0024.49-25.51-51.02%81520
9.30+1.00+12.05%139842,885.0030.00-13.00-30.23%139248
7.36-0.23-3.03%2222242,890.0030.10-26.95-47.24%30362
7.80-0.57-6.81%873002,895.0036.19-34.54-48.83%59293
5.50-0.30-5.17%2,5699802,900.0039.94-40.06-50.08%74580
4.20-1.20-22.22%793672,905.0044.55+0.31+0.70%11248
2.80-1.70-37.78%1,2951,1222,910.0048.75-20.25-29.35%17486
2.28-1.82-44.39%1091392,915.0053.10-20.40-27.76%10118
2.00-2.00-50.00%5013282,920.0060.25-1.45-2.35%1160
1.60-1.55-49.21%2452932,925.0074.00-8.93-10.77%253
1.45-1.35-48.21%1577752,930.0069.33-22.94-24.86%471
1.25-1.25-50.00%632282,935.0085.14-7.08-7.68%4332
1.12-1.26-52.94%1862702,940.0078.92+5.81+7.95%9324
0.98-1.02-51.00%641882,945.0090.17+13.87+18.18%443
0.88-1.05-54.40%7491,1852,950.0083.00-25.77-23.69%43438
0.63-1.12-64.00%571502,955.0091.50-16.72-15.45%5170
0.60-1.00-62.50%1853012,960.0096.60+5.85+6.45%4102
0.47-0.76-61.79%331782,965.00101.58+31.12+44.17%448
0.40-0.80-66.67%2144752,970.00136.78+14.26+11.64%120
0.42-0.58-58.00%1247472,975.00141.72+64.01+82.37%128
0.40-0.59-59.60%2483582,980.0082.310.00-1389
0.28-0.95-77.24%361662,985.00124.140.00-861
0.32-0.53-62.35%476182,990.00126.28-18.49-12.77%1468
0.29-0.76-72.38%282702,995.00135.60-24.40-15.25%25260
0.17-0.43-71.67%3842,3463,000.00135.80-21.67-13.76%29405
0.05-0.48-90.57%351363,005.00108.100.00-442
0.20-0.74-78.72%1793013,010.00172.84+19.82+12.95%154
0.25-0.60-70.59%111143,015.0076.900.00-25
0.27-0.28-50.91%443643,020.00160.25+39.85+33.10%918
0.35-0.35-50.00%10963,025.00164.56-4.24-2.51%722
0.29-0.15-34.09%102773,030.00168.50+73.30+77.00%17
0.22-0.32-59.26%163393,040.00204.900.00-13
0.17-0.23-57.50%192963,050.00-----
0.14-0.01-6.67%72343,060.00203.00+107.60+112.79%57
0.10-0.30-75.00%51183,070.00-----
0.13-0.17-56.67%23383,080.00245.71+64.71+35.75%23
0.10-0.25-71.43%5403,090.00-----
0.05-0.20-80.00%561,5473,100.00207.600.00-70
0.100.00-4503,110.00-----
0.09-0.11-55.00%41333,120.00174.800.00--0
0.420.00-653,130.00-----
0.08-0.04-33.33%41313,140.00-----
0.150.00-8273,150.00-----
0.250.00-101283,160.00284.200.00-20
0.350.00-50543,170.00-----
0.38+0.14+58.33%1283,180.00264.200.00-30
0.100.00-1183,190.00-----
0.02-0.01-33.33%258763,200.00-----
0.05+0.01+25.00%11013,220.00-----
0.260.00-10383,240.00-----
0.20+0.15+300.00%10873,250.00380.400.00-21
0.040.00-14853,260.00-----
0.200.00-2573,280.00-----
0.10+0.05+100.00%12733,300.00449.500.00-10
0.300.00-1773,350.00361.500.00-10
0.050.00-2643,400.00497.100.00-10
0.050.00-5423,450.00535.800.00-30
0.040.00-10533,500.00-----
0.050.00-11373,550.00-----
0.500.00-5173,600.00-----
0.650.00-223,650.00762.000.00-20
0.650.00-113,700.00-----
0.230.00--63,750.00875.400.00-30
0.100.00--303,800.00-----
0.050.00-1133,850.00-----
0.050.00-1203,900.00-----
-----3,950.001,039.800.00--0
0.050.00-59694,000.00-----
-----4,050.001,153.700.00-10
-----4,150.001,223.300.00-10